| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 541 | 541.15 | 526.6 | 527.55 | 527.55 | -8.8 (-1.64%) | 1,955 |
| 21 Mar 2018 | INR | 529.95 | 545 | 529.9 | 536.35 | 536.35 | +9.75 (+1.85%) | 7,254 |
| 20 Mar 2018 | INR | 526.35 | 536 | 524.1 | 526.6 | 526.6 | -3.45 (-0.65%) | 1,466 |
| 19 Mar 2018 | INR | 548.1 | 551.15 | 528 | 530.05 | 530.05 | -28.45 (-5.09%) | 3,269 |
| 16 Mar 2018 | INR | 558.65 | 575 | 555.8 | 558.5 | 558.5 | +2 (+0.36%) | 3,348 |
| 15 Mar 2018 | INR | 537 | 563.95 | 537 | 556.5 | 556.5 | +23.05 (+4.32%) | 5,224 |
| 14 Mar 2018 | INR | 531.4 | 535 | 527.25 | 533.45 | 533.45 | +9.15 (+1.75%) | 1,558 |
| 13 Mar 2018 | INR | 521.9 | 534.35 | 521.9 | 524.3 | 524.3 | +5.8 (+1.12%) | 1,983 |
| 12 Mar 2018 | INR | 530 | 535 | 516 | 518.5 | 518.5 | -2.45 (-0.47%) | 2,501 |
| 9 Mar 2018 | INR | 519.3 | 532.65 | 510.95 | 520.95 | 520.95 | -0.55 (-0.11%) | 1,890 |
| 8 Mar 2018 | INR | 530 | 531.35 | 508.4 | 521.5 | 521.5 | -8.8 (-1.66%) | 7,593 |
| 7 Mar 2018 | INR | 538 | 541 | 524 | 530.3 | 530.3 | -5.05 (-0.94%) | 3,865 |
| 6 Mar 2018 | INR | 544.5 | 558.6 | 535.05 | 535.35 | 535.35 | -2.1 (-0.39%) | 2,766 |
| 5 Mar 2018 | INR | 540.05 | 547.4 | 536.55 | 537.45 | 537.45 | -7.8 (-1.43%) | 1,359 |
| 1 Mar 2018 | INR | 555 | 557 | 544.65 | 545.25 | 545.25 | -5.95 (-1.08%) | 4,811 |
| 28 Feb 2018 | INR | 555 | 559.9 | 546 | 551.2 | 551.2 | -1.45 (-0.26%) | 1,442 |
| 27 Feb 2018 | INR | 554.15 | 560.05 | 545.9 | 552.65 | 552.65 | +3.7 (+0.67%) | 553 |
| 26 Feb 2018 | INR | 547.35 | 552.65 | 542.7 | 548.95 | 548.95 | +8.6 (+1.59%) | 1,580 |
| 23 Feb 2018 | INR | 537 | 552.65 | 537 | 540.35 | 540.35 | +0.45 (+0.08%) | 18,907 |
| 22 Feb 2018 | INR | 540 | 545 | 535 | 539.9 | 539.9 | -8.05 (-1.47%) | 12,091 |
| 21 Feb 2018 | INR | 554 | 556 | 542.75 | 547.95 | 547.95 | -6.65 (-1.20%) | 4,602 |
| 20 Feb 2018 | INR | 554.45 | 558.95 | 550.55 | 554.6 | 554.6 | +1.75 (+0.32%) | 1,891 |
| 19 Feb 2018 | INR | 553.3 | 569.8 | 544.55 | 552.85 | 552.85 | +1.6 (+0.29%) | 12,724 |
| 16 Feb 2018 | INR | 573 | 575 | 549.8 | 551.25 | 551.25 | -20.55 (-3.59%) | 3,840 |
| 15 Feb 2018 | INR | 576 | 585 | 568.25 | 571.8 | 571.8 | -3.2 (-0.56%) | 8,586 |
| 14 Feb 2018 | INR | 585 | 586 | 562.95 | 575 | 575 | -5.35 (-0.92%) | 11,986 |
| 12 Feb 2018 | INR | 630 | 633 | 572.1 | 580.35 | 580.35 | -30.15 (-4.94%) | 13,050 |
| 9 Feb 2018 | INR | 560 | 615.1 | 558.8 | 610.5 | 610.5 | +28.1 (+4.82%) | 9,197 |
| 8 Feb 2018 | INR | 563.1 | 589.8 | 551.1 | 582.4 | 582.4 | +39.85 (+7.34%) | 6,655 |
| 7 Feb 2018 | INR | 548.5 | 555 | 534 | 542.55 | 542.55 | +11.35 (+2.14%) | 5,242 |
